SPIC Green Energy Co., Ltd. (SHE:000875)
China
· Delayed Price · Currency is CNY 8.03
+0.10 (1.26%)
At close: Mar 9, 2026
SPIC Green Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.06 | 8.15 | 7.86 | 8.03 | 8.03 | 1.26% | 146,472,300 |
| Mar 6, 2026 | 8.05 | 8.18 | 7.87 | 7.93 | 7.93 | -1.25% | 131,593,700 |
| Mar 5, 2026 | 8.02 | 8.19 | 7.84 | 8.03 | 8.03 | 2.42% | 168,587,200 |
| Mar 4, 2026 | 7.44 | 8.08 | 7.40 | 7.84 | 7.84 | 4.53% | 164,900,100 |
| Mar 3, 2026 | 7.90 | 7.93 | 7.46 | 7.50 | 7.50 | -4.34% | 140,564,500 |
| Mar 2, 2026 | 7.91 | 8.09 | 7.80 | 7.84 | 7.84 | -1.13% | 146,974,127 |
| Feb 27, 2026 | 7.67 | 8.07 | 7.61 | 7.93 | 7.93 | 4.34% | 168,556,300 |
| Feb 26, 2026 | 7.50 | 7.79 | 7.41 | 7.60 | 7.60 | 1.20% | 134,307,200 |
| Feb 25, 2026 | 7.33 | 7.60 | 7.29 | 7.51 | 7.51 | 2.32% | 143,990,335 |
| Feb 24, 2026 | 6.89 | 7.50 | 6.87 | 7.34 | 7.34 | 7.31% | 167,538,400 |
| Feb 13, 2026 | 6.92 | 6.98 | 6.78 | 6.84 | 6.84 | -2.01% | 70,916,860 |
| Feb 12, 2026 | 6.63 | 7.04 | 6.57 | 6.98 | 6.98 | 6.24% | 110,673,200 |
| Feb 11, 2026 | 6.70 | 6.79 | 6.56 | 6.57 | 6.57 | -1.94% | 67,827,050 |
| Feb 10, 2026 | 6.92 | 6.93 | 6.55 | 6.70 | 6.70 | -3.18% | 99,539,661 |
| Feb 9, 2026 | 6.88 | 7.03 | 6.83 | 6.92 | 6.92 | 1.62% | 79,411,040 |
| Feb 6, 2026 | 6.79 | 6.95 | 6.70 | 6.81 | 6.81 | -1.02% | 80,377,340 |
| Feb 5, 2026 | 7.36 | 7.38 | 6.85 | 6.88 | 6.88 | -6.52% | 145,055,500 |
| Feb 4, 2026 | 7.11 | 7.44 | 6.95 | 7.36 | 7.36 | 3.95% | 200,808,665 |
| Feb 3, 2026 | 6.94 | 7.10 | 6.87 | 7.08 | 7.08 | 3.51% | 104,869,914 |
| Feb 2, 2026 | 6.76 | 7.06 | 6.70 | 6.84 | 6.84 | 0.88% | 132,952,555 |
| Jan 30, 2026 | 6.76 | 6.85 | 6.45 | 6.78 | 6.78 | -0.15% | 115,639,300 |
| Jan 29, 2026 | 6.83 | 6.95 | 6.73 | 6.79 | 6.79 | -0.73% | 78,263,620 |
| Jan 28, 2026 | 7.00 | 7.07 | 6.76 | 6.84 | 6.84 | -1.30% | 82,206,930 |
| Jan 27, 2026 | 6.90 | 7.11 | 6.74 | 6.93 | 6.93 | 0.14% | 114,883,218 |
| Jan 26, 2026 | 6.89 | 7.05 | 6.83 | 6.92 | 6.92 | -0.14% | 127,678,600 |
| Jan 23, 2026 | 6.60 | 7.06 | 6.58 | 6.93 | 6.93 | 5.64% | 172,603,400 |
| Jan 22, 2026 | 6.44 | 6.59 | 6.41 | 6.56 | 6.56 | 1.86% | 76,845,510 |
| Jan 21, 2026 | 6.56 | 6.70 | 6.42 | 6.44 | 6.44 | -2.57% | 101,124,500 |
| Jan 20, 2026 | 6.59 | 6.75 | 6.48 | 6.61 | 6.61 | 1.23% | 111,879,200 |
| Jan 19, 2026 | 6.41 | 6.72 | 6.35 | 6.53 | 6.53 | 0.93% | 125,782,900 |
| Jan 16, 2026 | 6.80 | 6.93 | 6.46 | 6.47 | 6.47 | -4.85% | 162,267,231 |
| Jan 15, 2026 | 6.52 | 6.83 | 6.51 | 6.80 | 6.80 | 0.44% | 225,572,700 |
| Jan 14, 2026 | 6.21 | 6.77 | 6.21 | 6.77 | 6.77 | 10.08% | 293,658,600 |
| Jan 13, 2026 | 5.93 | 6.30 | 5.91 | 6.15 | 6.15 | 4.06% | 160,692,416 |
| Jan 12, 2026 | 5.84 | 5.94 | 5.79 | 5.91 | 5.91 | 1.55% | 74,623,248 |
| Jan 9, 2026 | 5.66 | 5.85 | 5.65 | 5.82 | 5.82 | 2.83% | 73,956,554 |
| Jan 8, 2026 | 5.64 | 5.71 | 5.60 | 5.66 | 5.66 | 0.35% | 45,276,950 |
| Jan 7, 2026 | 5.65 | 5.70 | 5.62 | 5.64 | 5.64 | -0.35% | 44,381,440 |
| Jan 6, 2026 | 5.65 | 5.68 | 5.63 | 5.66 | 5.66 | 0.35% | 38,523,090 |
| Jan 5, 2026 | 5.68 | 5.70 | 5.61 | 5.64 | 5.64 | - | 34,484,648 |
| Dec 31, 2025 | 5.62 | 5.67 | 5.61 | 5.64 | 5.64 | 0.18% | 33,826,040 |
| Dec 30, 2025 | 5.59 | 5.65 | 5.55 | 5.63 | 5.63 | 0.72% | 32,358,193 |
| Dec 29, 2025 | 5.64 | 5.64 | 5.56 | 5.59 | 5.59 | -0.89% | 39,473,080 |
| Dec 26, 2025 | 5.58 | 5.68 | 5.56 | 5.64 | 5.64 | 0.89% | 46,675,220 |
| Dec 25, 2025 | 5.59 | 5.59 | 5.54 | 5.59 | 5.59 | - | 24,864,140 |
| Dec 24, 2025 | 5.58 | 5.59 | 5.55 | 5.59 | 5.59 | - | 25,095,522 |
| Dec 23, 2025 | 5.64 | 5.67 | 5.57 | 5.59 | 5.59 | -0.53% | 24,979,555 |
| Dec 22, 2025 | 5.61 | 5.64 | 5.60 | 5.62 | 5.62 | -0.18% | 23,490,851 |
| Dec 19, 2025 | 5.58 | 5.65 | 5.57 | 5.63 | 5.63 | 0.72% | 23,910,900 |
| Dec 18, 2025 | 5.57 | 5.63 | 5.56 | 5.59 | 5.59 | -0.36% | 20,601,400 |
| Dec 17, 2025 | 5.54 | 5.62 | 5.50 | 5.61 | 5.61 | 1.45% | 31,045,110 |
| Dec 16, 2025 | 5.64 | 5.66 | 5.51 | 5.53 | 5.53 | -2.12% | 32,475,850 |
| Dec 15, 2025 | 5.69 | 5.73 | 5.63 | 5.65 | 5.65 | -0.35% | 34,534,830 |
| Dec 12, 2025 | 5.51 | 5.68 | 5.50 | 5.67 | 5.67 | 3.09% | 71,135,763 |
| Dec 11, 2025 | 5.49 | 5.56 | 5.48 | 5.50 | 5.50 | 0.18% | 26,501,110 |
| Dec 10, 2025 | 5.54 | 5.56 | 5.43 | 5.49 | 5.49 | -0.90% | 32,784,020 |
| Dec 9, 2025 | 5.63 | 5.66 | 5.54 | 5.54 | 5.54 | -1.95% | 29,112,680 |
| Dec 8, 2025 | 5.58 | 5.83 | 5.58 | 5.65 | 5.65 | 1.80% | 59,027,440 |
| Dec 5, 2025 | 5.48 | 5.58 | 5.45 | 5.55 | 5.55 | 1.09% | 27,256,640 |
| Dec 4, 2025 | 5.54 | 5.56 | 5.46 | 5.49 | 5.49 | -1.08% | 21,551,740 |
| Dec 3, 2025 | 5.54 | 5.60 | 5.51 | 5.55 | 5.55 | 0.18% | 29,564,950 |
| Dec 2, 2025 | 5.60 | 5.60 | 5.51 | 5.54 | 5.54 | -1.07% | 25,746,427 |
| Dec 1, 2025 | 5.58 | 5.63 | 5.57 | 5.60 | 5.60 | - | 24,590,332 |
| Nov 28, 2025 | 5.52 | 5.61 | 5.50 | 5.60 | 5.60 | 1.82% | 32,984,006 |
| Nov 27, 2025 | 5.56 | 5.61 | 5.50 | 5.50 | 5.50 | -1.43% | 26,644,900 |
| Nov 26, 2025 | 5.51 | 5.65 | 5.49 | 5.58 | 5.58 | 1.27% | 39,966,350 |
| Nov 25, 2025 | 5.48 | 5.54 | 5.47 | 5.51 | 5.51 | 0.55% | 29,394,947 |
| Nov 24, 2025 | 5.51 | 5.56 | 5.40 | 5.48 | 5.46 | -0.36% | 42,824,845 |
| Nov 21, 2025 | 5.66 | 5.70 | 5.50 | 5.50 | 5.48 | -4.18% | 62,051,340 |
| Nov 20, 2025 | 5.80 | 5.87 | 5.73 | 5.74 | 5.72 | -1.03% | 37,730,270 |
| Nov 19, 2025 | 5.79 | 5.82 | 5.75 | 5.80 | 5.78 | 0.52% | 36,293,500 |
| Nov 18, 2025 | 5.94 | 5.95 | 5.75 | 5.77 | 5.75 | -3.67% | 74,490,350 |
| Nov 17, 2025 | 5.95 | 6.03 | 5.80 | 5.99 | 5.97 | -1.16% | 114,438,900 |
| Nov 14, 2025 | 6.34 | 6.44 | 6.05 | 6.06 | 6.04 | -0.98% | 206,607,100 |
| Nov 13, 2025 | 6.16 | 6.18 | 6.08 | 6.12 | 6.10 | -0.33% | 50,163,960 |
| Nov 12, 2025 | 6.05 | 6.32 | 6.02 | 6.14 | 6.12 | 1.49% | 104,750,200 |
| Nov 11, 2025 | 6.10 | 6.18 | 6.01 | 6.05 | 6.03 | -1.47% | 73,004,330 |
| Nov 10, 2025 | 6.13 | 6.24 | 6.03 | 6.14 | 6.12 | 0.99% | 89,493,370 |
| Nov 7, 2025 | 6.05 | 6.13 | 6.01 | 6.08 | 6.06 | - | 65,767,700 |
| Nov 6, 2025 | 6.00 | 6.11 | 5.99 | 6.08 | 6.06 | 1.00% | 68,568,780 |
| Nov 5, 2025 | 5.98 | 6.05 | 5.88 | 6.02 | 6.00 | -0.33% | 67,212,070 |
| Nov 4, 2025 | 5.96 | 6.11 | 5.92 | 6.04 | 6.02 | 1.17% | 79,261,310 |
| Nov 3, 2025 | 5.86 | 6.03 | 5.83 | 5.97 | 5.95 | 1.88% | 78,187,970 |
| Oct 31, 2025 | 5.89 | 5.98 | 5.84 | 5.86 | 5.84 | -0.34% | 82,202,010 |
| Oct 30, 2025 | 5.85 | 5.97 | 5.77 | 5.88 | 5.86 | 0.34% | 84,769,240 |
| Oct 29, 2025 | 5.65 | 5.90 | 5.55 | 5.86 | 5.84 | 3.72% | 106,512,500 |
| Oct 28, 2025 | 5.72 | 5.78 | 5.60 | 5.65 | 5.63 | -2.92% | 98,422,090 |
| Oct 27, 2025 | 5.91 | 6.00 | 5.78 | 5.82 | 5.80 | -1.19% | 82,384,080 |
| Oct 24, 2025 | 5.84 | 5.92 | 5.82 | 5.89 | 5.87 | 1.03% | 53,861,310 |
| Oct 23, 2025 | 5.81 | 5.85 | 5.74 | 5.83 | 5.81 | -0.17% | 43,510,810 |
| Oct 22, 2025 | 5.91 | 5.95 | 5.80 | 5.84 | 5.82 | -1.68% | 48,459,900 |
| Oct 21, 2025 | 5.70 | 6.02 | 5.69 | 5.94 | 5.92 | 3.66% | 80,677,900 |
| Oct 20, 2025 | 5.94 | 5.95 | 5.64 | 5.73 | 5.71 | -1.88% | 94,556,300 |
| Oct 17, 2025 | 6.05 | 6.07 | 5.82 | 5.84 | 5.82 | -3.79% | 71,905,690 |
| Oct 16, 2025 | 6.08 | 6.12 | 6.02 | 6.07 | 6.05 | -0.49% | 54,023,840 |
| Oct 15, 2025 | 5.99 | 6.12 | 5.97 | 6.10 | 6.08 | 1.84% | 76,436,790 |
| Oct 14, 2025 | 6.21 | 6.30 | 5.95 | 5.99 | 5.97 | -2.44% | 120,580,300 |
| Oct 13, 2025 | 6.05 | 6.19 | 6.05 | 6.14 | 6.12 | -1.92% | 95,724,250 |
| Oct 10, 2025 | 6.31 | 6.34 | 6.23 | 6.26 | 6.24 | -1.26% | 96,848,400 |
| Oct 9, 2025 | 6.30 | 6.53 | 6.22 | 6.34 | 6.32 | 1.93% | 166,738,700 |